Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Income Securities Fund (NY: PCF )

6.690 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 5.349 5.349 5.315 5.315 57,339 -0.02(-0.32%)
Oct 30, 2018 5.310 5.332 5.310 5.332 12,066 +0.00(+0.00%)
Oct 29, 2018 5.332 5.332 5.321 5.332 126,619 +0.00(+0.00%)
Oct 26, 2018 5.321 5.332 5.321 5.332 53,469 +0.01(+0.11%)
Oct 25, 2018 5.310 5.332 5.310 5.327 77,348 +0.01(+0.21%)
Oct 24, 2018 5.332 5.332 5.310 5.315 101,734 -0.02(-0.32%)
Oct 23, 2018 5.321 5.332 5.321 5.332 12,913 +0.00(+0.00%)
Oct 22, 2018 5.332 5.338 5.321 5.332 39,239 +0.00(+0.00%)
Oct 19, 2018 5.327 5.344 5.315 5.332 36,352 +0.00(+0.00%)
Oct 18, 2018 5.327 5.332 5.327 5.332 38,121 +0.01(+0.11%)
Oct 17, 2018 5.327 5.327 5.315 5.327 48,443 +0.00(+0.00%)
Oct 16, 2018 5.327 5.338 5.327 5.327 80,424 +0.00(+0.00%)
Oct 15, 2018 5.327 5.335 5.321 5.327 31,294 +0.00(+0.00%)
Oct 12, 2018 5.315 5.335 5.310 5.327 24,352 +0.01(+0.21%)
Oct 11, 2018 5.304 5.327 5.304 5.315 76,243 +0.01(+0.11%)
Oct 10, 2018 5.310 5.319 5.304 5.310 139,057 +0.00(+0.00%)
Oct 09, 2018 5.310 5.315 5.310 5.310 96,860 +0.00(+0.00%)
Oct 08, 2018 5.315 5.321 5.310 5.310 70,849 -0.01(-0.11%)
Oct 05, 2018 5.315 5.335 5.310 5.315 70,939 +0.00(+0.00%)
Oct 04, 2018 5.298 5.327 5.298 5.315 91,356 +0.01(+0.11%)
Oct 03, 2018 5.332 5.344 5.310 5.310 73,304 -0.02(-0.43%)
Oct 02, 2018 5.349 5.355 5.332 5.332 35,122 -0.03(-0.63%)
Oct 01, 2018 5.366 5.372 5.333 5.366 65,585 -0.01(-0.11%)
Sep 28, 2018 5.349 5.372 5.332 5.372 201,347 +0.02(+0.32%)
Sep 27, 2018 5.332 5.361 5.332 5.355 94,222 +0.02(+0.32%)
Sep 26, 2018 5.304 5.338 5.304 5.338 74,841 +0.03(+0.53%)
Sep 25, 2018 5.310 5.315 5.304 5.310 566,442 -0.01(-0.21%)
Sep 24, 2018 5.327 5.338 5.298 5.321 46,902 +0.00(+0.00%)
Sep 21, 2018 5.327 5.330 5.315 5.321 12,176 -0.01(-0.11%)
Sep 20, 2018 5.321 5.332 5.315 5.327 12,576 +0.00(+0.00%)
Sep 19, 2018 5.332 5.332 5.315 5.327 26,739 +0.00(+0.00%)
Sep 18, 2018 5.315 5.332 5.315 5.327 32,379 +0.01(+0.11%)
Sep 17, 2018 5.332 5.332 5.310 5.321 60,007 -0.01(-0.11%)
Sep 14, 2018 5.327 5.332 5.310 5.327 43,057 +0.01(+0.11%)
Sep 13, 2018 5.321 5.344 5.321 5.321 37,825 +0.01(+0.11%)
Sep 12, 2018 5.355 5.355 5.315 5.315 23,496 -0.01(-0.21%)
Sep 11, 2018 5.321 5.349 5.315 5.327 47,335 +0.00(+0.00%)
Sep 10, 2018 5.332 5.332 5.321 5.327 16,845 +0.00(+0.00%)
Sep 07, 2018 5.304 5.344 5.304 5.327 79,233 +0.00(+0.00%)
Sep 06, 2018 5.338 5.338 5.315 5.327 79,404 +0.01(+0.21%)
Sep 05, 2018 5.349 5.349 5.296 5.315 77,848 -0.01(-0.11%)
Sep 04, 2018 5.349 5.349 5.321 5.321 52,046 +0.01(+0.11%)
Aug 31, 2018 5.315 5.315 5.315 0 -0.03(-0.53%)
Aug 30, 2018 5.349 5.361 5.327 5.344 38,406 -0.01(-0.11%)
Aug 29, 2018 5.372 5.372 5.338 5.349 23,332 +0.00(+0.05%)
Aug 28, 2018 5.378 5.378 5.327 5.347 42,845 -0.00(-0.05%)
Aug 27, 2018 5.366 5.366 5.344 5.349 45,590 -0.01(-0.11%)
Aug 24, 2018 5.338 5.378 5.338 5.355 41,116 +0.01(+0.21%)
Aug 23, 2018 5.338 5.349 5.338 5.344 29,561 -0.01(-0.11%)
Aug 22, 2018 5.349 5.355 5.338 5.349 58,034 -0.01(-0.11%)
Aug 21, 2018 5.366 5.372 5.354 5.355 82,261 -0.01(-0.11%)
Aug 20, 2018 5.361 5.389 5.361 5.361 9,818 -0.01(-0.11%)
Aug 17, 2018 5.366 5.372 5.352 5.366 8,999 +0.00(+0.05%)
Aug 16, 2018 5.366 5.366 5.361 5.364 12,236 -0.00(-0.05%)
Aug 15, 2018 5.361 5.400 5.355 5.366 126,383 +0.01(+0.21%)
Aug 14, 2018 5.338 5.366 5.332 5.355 26,757 +0.02(+0.43%)
Aug 13, 2018 5.315 5.332 5.315 5.332 9,560 +0.01(+0.11%)
Aug 10, 2018 5.321 5.332 5.315 5.327 93,527 -0.01(-0.11%)
Aug 09, 2018 5.332 5.344 5.332 5.332 80,719 -0.01(-0.21%)
Aug 08, 2018 5.344 5.349 5.338 5.344 12,239 -0.01(-0.11%)
Aug 07, 2018 5.344 5.366 5.338 5.349 60,197 +0.01(+0.21%)
Aug 06, 2018 5.327 5.344 5.315 5.338 58,630 +0.02(+0.43%)
Aug 03, 2018 5.338 5.338 5.315 5.315 73,233 -0.01(-0.11%)
Aug 02, 2018 5.304 5.332 5.304 5.321 61,747 +0.02(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.